KissMeData/215790/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,185200,30303283,1330,1330,1330,1330,1043
20230605,185100,30303283,1330,1330,1330,1330,0
20230605,185000,30303283,1330,1330,1330,1330,0
20230605,184900,30303283,1330,1330,1330,1330,0
20230605,184800,30303283,1330,1330,1330,1330,0
20230605,184700,30303283,1330,1330,1330,1330,0
20230605,184600,30303283,1330,1330,1330,1330,0
20230605,184500,30303283,1330,1330,1330,1330,0
20230605,184400,30303283,1330,1330,1330,1330,0
20230605,184300,30303283,1330,1330,1330,1330,0
20230605,184200,30303283,1330,1330,1330,1330,0
20230605,184100,30303283,1330,1330,1330,1330,0
20230605,184000,30303283,1330,1330,1330,1330,0
20230605,183900,30303283,1330,1330,1330,1330,0
20230605,183800,30303283,1330,1330,1330,1330,0
20230605,183700,30303283,1330,1330,1330,1330,0
20230605,183600,30303283,1330,1330,1330,1330,0
20230605,183500,30303283,1330,1330,1330,1330,0
20230605,183400,30303283,1330,1330,1330,1330,0
20230605,183300,30303283,1330,1330,1330,1330,0
20230605,183200,30303283,1330,1330,1330,1330,0
20230605,183100,30303283,1330,1330,1330,1330,0
20230605,183000,30303283,1330,1330,1330,1330,0
20230605,182900,30303283,1330,1330,1330,1330,0
20230605,182800,30303283,1330,1330,1330,1330,0
20230605,182700,30303283,1330,1330,1330,1330,0
20230605,182600,30303283,1330,1330,1330,1330,0
20230605,182500,30303283,1330,1330,1330,1330,0
20230605,182400,30303283,1330,1330,1330,1330,0
20230605,182300,30303283,1330,1330,1330,1330,0
20230605,182200,30303283,1330,1330,1330,1330,1043
20230605,182100,30303283,1330,1330,1330,1330,0
20230605,182000,30303283,1330,1330,1330,1330,0
20230605,181900,30303283,1330,1330,1330,1330,0
20230605,181800,30303283,1330,1330,1330,1330,0
20230605,181700,30303283,1330,1330,1330,1330,0
20230605,181600,30303283,1330,1330,1330,1330,0
20230605,181500,30303283,1330,1330,1330,1330,0
20230605,181400,30303283,1330,1330,1330,1330,0
20230605,181300,30303283,1330,1330,1330,1330,0
20230605,181200,30303283,1330,1330,1330,1330,0
20230605,181100,30303283,1330,1330,1330,1330,0
20230605,181000,30303283,1330,1330,1330,1330,0
20230605,180900,30303283,1330,1330,1330,1330,0
20230605,180800,30303283,1330,1330,1330,1330,0
20230605,180700,30303283,1330,1330,1330,1330,0
20230605,180600,30303283,1330,1330,1330,1330,0
20230605,180500,30303283,1330,1330,1330,1330,0
20230605,180400,30303283,1330,1330,1330,1330,0
20230605,180300,30303283,1330,1330,1330,1330,0
20230605,180200,30303283,1330,1330,1330,1330,0
20230605,180100,30303283,1330,1330,1330,1330,0
20230605,180000,30303283,1330,1330,1330,1330,0
20230605,175900,30303283,1330,1330,1330,1330,0
20230605,175800,30303283,1330,1330,1330,1330,0
20230605,175700,30303283,1330,1330,1330,1330,0
20230605,175600,30303283,1330,1330,1330,1330,0
20230605,175500,30303283,1330,1330,1330,1330,0
20230605,175400,30303283,1330,1330,1330,1330,0
20230605,175300,30303283,1330,1330,1330,1330,0
20230605,175200,30303283,1330,1330,1330,1330,1043
20230605,175100,30303283,1330,1330,1330,1330,0
20230605,175000,30303283,1330,1330,1330,1330,0
20230605,174900,30303283,1330,1330,1330,1330,0
20230605,174800,30303283,1330,1330,1330,1330,0
20230605,174700,30303283,1330,1330,1330,1330,0
20230605,174600,30303283,1330,1330,1330,1330,0
20230605,174500,30303283,1330,1330,1330,1330,0
20230605,174400,30303283,1330,1330,1330,1330,0
20230605,174300,30303283,1330,1330,1330,1330,0
20230605,174200,30303283,1330,1330,1330,1330,0
20230605,174100,30303283,1330,1330,1330,1330,0
20230605,174000,30303283,1330,1330,1330,1330,0
20230605,173900,30303283,1330,1330,1330,1330,0
20230605,173800,30303283,1330,1330,1330,1330,0
20230605,173700,30303283,1330,1330,1330,1330,0
20230605,173600,30303283,1330,1330,1330,1330,0
20230605,173500,30303283,1330,1330,1330,1330,0
20230605,173400,30303283,1330,1330,1330,1330,0
20230605,173300,30303283,1330,1330,1330,1330,0
20230605,173200,30303283,1330,1330,1330,1330,0
20230605,173100,30303283,1330,1330,1330,1330,0
20230605,173000,30303283,1330,1330,1330,1330,0
20230605,172900,30303283,1330,1330,1330,1330,0
20230605,172800,30303283,1330,1330,1330,1330,0
20230605,172700,30303283,1330,1330,1330,1330,0
20230605,172600,30303283,1330,1330,1330,1330,0
20230605,172500,30303283,1330,1330,1330,1330,0
20230605,172400,30303283,1330,1330,1330,1330,0
20230605,172300,30303283,1330,1330,1330,1330,0
20230605,172200,30303283,1330,1330,1330,1330,1043
20230605,172100,30303283,1330,1330,1330,1330,0
20230605,172000,30303283,1330,1330,1330,1330,0
20230605,171900,30303283,1330,1330,1330,1330,0
20230605,171800,30303283,1330,1330,1330,1330,0
20230605,171700,30303283,1330,1330,1330,1330,0
20230605,171600,30303283,1330,1330,1330,1330,0
20230605,171500,30303283,1330,1330,1330,1330,0
20230605,171400,30303283,1330,1330,1330,1330,0
20230605,171300,30303283,1330,1330,1330,1330,0
20230605,171200,30303283,1330,1330,1330,1330,0
20230605,171100,30303283,1330,1330,1330,1330,0
20230605,171000,30303283,1330,1330,1330,1330,0
20230605,170900,30303283,1330,1330,1330,1330,0
20230605,170800,30303283,1330,1330,1330,1330,0
20230605,170700,30303283,1330,1330,1330,1330,0
20230605,170600,30303283,1330,1330,1330,1330,0
20230605,170500,30303283,1330,1330,1330,1330,0
20230605,170400,30303283,1330,1330,1330,1330,0
20230605,170300,30303283,1330,1330,1330,1330,0
20230605,170200,30303283,1330,1330,1330,1330,0
20230605,170100,30303283,1330,1330,1330,1330,0
20230605,170000,30303283,1330,1330,1330,1330,0
20230605,165900,30303283,1330,1330,1330,1330,0
20230605,165800,30303283,1330,1330,1330,1330,0
20230605,165700,30303283,1330,1330,1330,1330,0
20230605,165600,30303283,1330,1330,1330,1330,0
20230605,165500,30303283,1330,1330,1330,1330,0
20230605,165400,30303283,1330,1330,1330,1330,0
20230605,165300,30303283,1330,1330,1330,1330,0
20230605,165200,30303283,1330,1330,1330,1330,1043
20230605,165100,30303283,1330,1330,1330,1330,0
20230605,165000,30303283,1330,1330,1330,1330,0
20230605,164900,30303283,1330,1330,1330,1330,0
20230605,164800,30303283,1330,1330,1330,1330,0
20230605,164700,30303283,1330,1330,1330,1330,0
20230605,164600,30303283,1330,1330,1330,1330,0
20230605,164500,30303283,1330,1330,1330,1330,0
20230605,164400,30303283,1330,1330,1330,1330,0
20230605,164300,30303283,1330,1330,1330,1330,0
20230605,164200,30303283,1330,1330,1330,1330,0
20230605,164100,30303283,1330,1330,1330,1330,0
20230605,164000,30303283,1330,1330,1330,1330,0
20230605,163900,30303283,1330,1330,1330,1330,0
20230605,163800,30303283,1330,1330,1330,1330,0
20230605,163700,30303283,1330,1330,1330,1330,0
20230605,163600,30303283,1330,1330,1330,1330,0
20230605,163500,30303283,1330,1330,1330,1330,0
20230605,163400,30303283,1330,1330,1330,1330,0
20230605,163300,30303283,1330,1330,1330,1330,0
20230605,163200,30303283,1330,1330,1330,1330,0
20230605,163100,30303283,1330,1330,1330,1330,0
20230605,163000,30303283,1330,1330,1330,1330,0
20230605,162900,30303283,1330,1330,1330,1330,0
20230605,162800,30303283,1330,1330,1330,1330,0
20230605,162700,30303283,1330,1330,1330,1330,0
20230605,162600,30303283,1330,1330,1330,1330,0
20230605,162500,30303283,1330,1330,1330,1330,0
20230605,162400,30303283,1330,1330,1330,1330,0
20230605,162300,30303283,1330,1330,1330,1330,0
20230605,162200,30303283,1330,1330,1330,1330,1043
20230605,162100,30303283,1330,1330,1330,1330,0
20230605,162000,30303283,1330,1330,1330,1330,0
20230605,161900,30303283,1330,1330,1330,1330,0
20230605,161800,30303283,1330,1330,1330,1330,0
20230605,161700,30303283,1330,1330,1330,1330,0
20230605,161600,30303283,1330,1330,1330,1330,0
20230605,161500,30303283,1330,1330,1330,1330,0
20230605,161400,30303283,1330,1330,1330,1330,0
20230605,161300,30303283,1330,1330,1330,1330,0
20230605,161200,30303283,1330,1330,1330,1330,0
20230605,161100,30303283,1330,1330,1330,1330,0
20230605,161000,30303283,1330,1330,1330,1330,0
20230605,160900,30303283,1330,1330,1330,1330,0
20230605,160800,30303283,1330,1330,1330,1330,0
20230605,160700,30303283,1330,1330,1330,1330,0
20230605,160600,30303283,1330,1330,1330,1330,0
20230605,160500,30303283,1330,1330,1330,1330,0
20230605,160400,30303283,1330,1330,1330,1330,0
20230605,160300,30303283,1330,1330,1330,1330,0
20230605,160200,30303283,1330,1330,1330,1330,0
20230605,160100,30303283,1330,1330,1330,1330,0
20230605,160000,30303283,1330,1330,1330,1330,0
20230605,155900,30303283,1330,1330,1330,1330,0
20230605,155800,30303283,1330,1330,1330,1330,0
20230605,155700,30303283,1330,1330,1330,1330,0
20230605,155600,30303283,1330,1330,1330,1330,0
20230605,155500,30303283,1330,1330,1330,1330,0
20230605,155400,30303283,1330,1330,1330,1330,0
20230605,155300,30303283,1330,1330,1330,1330,0
20230605,155200,30303283,1330,1330,1330,1330,1043
20230605,155100,30303283,1330,1330,1330,1330,0
20230605,155000,30303283,1330,1330,1330,1330,0
20230605,154900,30303283,1330,1330,1330,1330,0
20230605,154800,30303283,1330,1330,1330,1330,0
20230605,154700,30303283,1330,1330,1330,1330,0
20230605,154600,30303283,1330,1330,1330,1330,0
20230605,154500,30303283,1330,1330,1330,1330,0
20230605,154400,30303283,1330,1330,1330,1330,0
20230605,154300,30303283,1330,1330,1330,1330,0
20230605,154200,30303283,1330,1330,1330,1330,0
20230605,154100,30303283,1330,1330,1330,1330,0
20230605,154000,30303283,1330,1330,1330,1330,0
20230605,153900,30303283,1330,1330,1330,1330,0
20230605,153800,30303283,1330,1330,1330,1330,0
20230605,153700,30303283,1330,1330,1330,1330,0
20230605,153600,30303283,1330,1330,1330,1330,0
20230605,153500,30303283,1330,1330,1330,1330,0
20230605,153400,30303283,1330,1330,1330,1330,0
20230605,153300,30303283,1330,1330,1330,1330,0
20230605,153200,30303283,1330,1330,1330,1330,0
20230605,153100,30303283,1330,1330,1330,1330,0
20230605,153000,30303283,1330,1330,1330,1330,1043
20230605,152900,28916093,1343,1343,1343,1343,0
20230605,152800,28916093,1343,1343,1343,1343,0
20230605,152700,28916093,1343,1343,1343,1343,0
20230605,152600,28916093,1343,1343,1343,1343,0
20230605,152500,28916093,1343,1343,1343,1343,0
20230605,152400,28916093,1343,1343,1343,1343,0
20230605,152300,28916093,1343,1343,1343,1343,0
20230605,152200,28916093,1343,1343,1343,1343,0
20230605,152100,28916093,1343,1343,1343,1343,0
20230605,152000,28916093,1343,1343,1343,1343,0
20230605,151900,28916093,1343,1343,1343,1343,1
20230605,151800,28914750,1335,1335,1335,1335,1
20230605,151700,28913415,1343,1343,1343,1343,0
20230605,151600,28913415,1343,1343,1343,1343,30
20230605,151500,28873125,1343,1343,1343,1343,7
20230605,151400,28863724,1335,1335,1335,1335,0
20230605,151300,28863724,1335,1335,1335,1335,0
20230605,151200,28863724,1335,1335,1335,1335,0
20230605,151100,28863724,1335,1335,1335,1335,0
20230605,151000,28863724,1335,1345,1345,1335,121
20230605,150900,28702143,1336,1336,1336,1336,0
20230605,150800,28702143,1336,1336,1336,1336,0
20230605,150700,28702143,1336,1336,1336,1336,187
20230605,150600,28452311,1336,1336,1336,1336,0
20230605,150500,28452311,1336,1336,1336,1336,0
20230605,150400,28452311,1336,1336,1336,1336,0
20230605,150300,28452311,1336,1338,1338,1336,1300
20230605,150200,26715233,1346,1346,1346,1346,0
20230605,150100,26715233,1346,1346,1346,1346,0
20230605,150000,26715233,1346,1346,1346,1346,0
20230605,145900,26715233,1346,1346,1346,1346,0
20230605,145800,26715233,1346,1346,1346,1346,0
20230605,145700,26715233,1346,1346,1346,1346,0
20230605,145600,26715233,1346,1346,1346,1346,0
20230605,145500,26715233,1346,1346,1346,1346,0
20230605,145400,26715233,1346,1346,1346,1346,0
20230605,145300,26715233,1346,1346,1346,1346,1
20230605,145200,26713887,1340,1340,1340,1340,0
20230605,145100,26713887,1340,1340,1340,1340,0
20230605,145000,26713887,1340,1340,1340,1340,2003
20230605,144900,24029867,1346,1346,1346,1346,0
20230605,144800,24029867,1346,1346,1346,1346,0
20230605,144700,24029867,1346,1346,1346,1346,0
20230605,144600,24029867,1346,1346,1346,1346,0
20230605,144500,24029867,1346,1346,1346,1346,0
20230605,144400,24029867,1346,1346,1346,1346,0
20230605,144300,24029867,1346,1346,1346,1346,0
20230605,144200,24029867,1346,1346,1346,1346,0
20230605,144100,24029867,1346,1346,1346,1346,0
20230605,144000,24029867,1346,1346,1346,1346,0
20230605,143900,24029867,1346,1346,1346,1346,0
20230605,143800,24029867,1346,1346,1346,1346,0
20230605,143700,24029867,1346,1346,1346,1346,0
20230605,143600,24029867,1346,1346,1346,1346,0
20230605,143500,24029867,1346,1346,1346,1346,0
20230605,143400,24029867,1346,1346,1346,1346,0
20230605,143300,24029867,1346,1346,1346,1346,0
20230605,143200,24029867,1346,1346,1346,1346,0
20230605,143100,24029867,1346,1346,1346,1346,0
20230605,143000,24029867,1346,1346,1346,1346,0
20230605,142900,24029867,1346,1346,1346,1346,0
20230605,142800,24029867,1346,1346,1346,1346,0
20230605,142700,24029867,1346,1346,1346,1346,0
20230605,142600,24029867,1346,1346,1346,1346,0
20230605,142500,24029867,1346,1346,1346,1346,0
20230605,142400,24029867,1346,1346,1346,1346,0
20230605,142300,24029867,1346,1346,1346,1346,0
20230605,142200,24029867,1346,1346,1346,1346,0
20230605,142100,24029867,1346,1346,1346,1346,0
20230605,142000,24029867,1346,1346,1346,1346,0
20230605,141900,24029867,1346,1346,1346,1346,0
20230605,141800,24029867,1346,1346,1346,1346,0
20230605,141700,24029867,1346,1346,1346,1346,0
20230605,141600,24029867,1346,1346,1346,1346,0
20230605,141500,24029867,1346,1346,1346,1346,0
20230605,141400,24029867,1346,1346,1346,1346,0
20230605,141300,24029867,1346,1346,1346,1346,0
20230605,141200,24029867,1346,1346,1346,1346,0
20230605,141100,24029867,1346,1346,1346,1346,0
20230605,141000,24029867,1346,1346,1346,1346,0
20230605,140900,24029867,1346,1346,1346,1346,0
20230605,140800,24029867,1346,1346,1346,1346,0
20230605,140700,24029867,1346,1346,1346,1346,104
20230605,140600,23889883,1346,1346,1346,1346,0
20230605,140500,23889883,1346,1346,1346,1346,0
20230605,140400,23889883,1346,1346,1346,1346,0
20230605,140300,23889883,1346,1346,1346,1346,0
20230605,140200,23889883,1346,1346,1346,1346,0
20230605,140100,23889883,1346,1346,1346,1346,0
20230605,140000,23889883,1346,1346,1346,1346,0
20230605,135900,23889883,1346,1346,1346,1346,0
20230605,135800,23889883,1346,1346,1346,1346,395
20230605,135700,23358213,1346,1345,1346,1345,319
20230605,135600,22928869,1346,1342,1346,1342,1273
20230605,135500,21216440,1342,1342,1342,1342,0
20230605,135400,21216440,1342,1342,1342,1342,0
20230605,135300,21216440,1342,1342,1342,1342,0
20230605,135200,21216440,1342,1342,1342,1342,0
20230605,135100,21216440,1342,1342,1342,1342,0
20230605,135000,21216440,1342,1342,1342,1342,0
20230605,134900,21216440,1342,1342,1342,1342,0
20230605,134800,21216440,1342,1342,1342,1342,0
20230605,134700,21216440,1342,1342,1342,1342,0
20230605,134600,21216440,1342,1342,1342,1342,0
20230605,134500,21216440,1342,1342,1342,1342,0
20230605,134400,21216440,1342,1342,1342,1342,0
20230605,134300,21216440,1342,1342,1342,1342,0
20230605,134200,21216440,1342,1342,1342,1342,0
20230605,134100,21216440,1342,1342,1342,1342,0
20230605,134000,21216440,1342,1342,1342,1342,0
20230605,133900,21216440,1342,1342,1342,1342,0
20230605,133800,21216440,1342,1342,1342,1342,0
20230605,133700,21216440,1342,1342,1342,1342,0
20230605,133600,21216440,1342,1342,1342,1342,0
20230605,133500,21216440,1342,1342,1342,1342,0
20230605,133400,21216440,1342,1342,1342,1342,0
20230605,133300,21216440,1342,1342,1342,1342,0
20230605,133200,21216440,1342,1342,1342,1342,0
20230605,133100,21216440,1342,1342,1342,1342,1
20230605,133000,21215098,1337,1337,1337,1337,0
20230605,132900,21215098,1337,1337,1337,1337,0
20230605,132800,21215098,1337,1337,1337,1337,0
20230605,132700,21215098,1337,1340,1340,1337,1000
20230605,132600,19876038,1339,1339,1339,1339,0
20230605,132500,19876038,1339,1339,1339,1339,0
20230605,132400,19876038,1339,1339,1339,1339,0
20230605,132300,19876038,1339,1339,1339,1339,0
20230605,132200,19876038,1339,1339,1339,1339,0
20230605,132100,19876038,1339,1339,1339,1339,0
20230605,132000,19876038,1339,1339,1339,1339,0
20230605,131900,19876038,1339,1339,1339,1339,0
20230605,131800,19876038,1339,1339,1339,1339,0
20230605,131700,19876038,1339,1339,1339,1339,0
20230605,131600,19876038,1339,1339,1339,1339,0
20230605,131500,19876038,1339,1339,1339,1339,0
20230605,131400,19876038,1339,1339,1339,1339,0
20230605,131300,19876038,1339,1339,1339,1339,0
20230605,131200,19876038,1339,1339,1339,1339,68
20230605,131100,19784986,1345,1345,1345,1345,0
20230605,131000,19784986,1345,1345,1345,1345,0
20230605,130900,19784986,1345,1345,1345,1345,0
20230605,130800,19784986,1345,1345,1345,1345,0
20230605,130700,19784986,1345,1345,1345,1345,0
20230605,130600,19784986,1345,1345,1345,1345,0
20230605,130500,19784986,1345,1345,1345,1345,0
20230605,130400,19784986,1345,1345,1345,1345,0
20230605,130300,19784986,1345,1345,1345,1345,0
20230605,130200,19784986,1345,1345,1345,1345,0
20230605,130100,19784986,1345,1345,1345,1345,0
20230605,130000,19784986,1345,1345,1345,1345,0
20230605,125900,19784986,1345,1345,1345,1345,0
20230605,125800,19784986,1345,1345,1345,1345,0
20230605,125700,19784986,1345,1345,1345,1345,0
20230605,125600,19784986,1345,1345,1345,1345,0
20230605,125500,19784986,1345,1345,1345,1345,0
20230605,125400,19784986,1345,1345,1345,1345,0
20230605,125300,19784986,1345,1345,1345,1345,0
20230605,125200,19784986,1345,1345,1345,1345,0
20230605,125100,19784986,1345,1345,1345,1345,0
20230605,125000,19784986,1345,1345,1345,1345,34
20230605,124900,19739256,1337,1337,1337,1337,0
20230605,124800,19739256,1337,1337,1337,1337,0
20230605,124700,19739256,1337,1337,1337,1337,1000
20230605,124600,18402256,1345,1345,1345,1345,0
20230605,124500,18402256,1345,1345,1345,1345,0
20230605,124400,18402256,1345,1345,1345,1345,309
20230605,124300,17986651,1337,1337,1337,1337,0
20230605,124200,17986651,1337,1337,1337,1337,0
20230605,124100,17986651,1337,1337,1337,1337,0
20230605,124000,17986651,1337,1337,1337,1337,0
20230605,123900,17986651,1337,1337,1337,1337,25
20230605,123800,17953226,1345,1345,1345,1345,0
20230605,123700,17953226,1345,1345,1345,1345,0
20230605,123600,17953226,1345,1345,1345,1345,0
20230605,123500,17953226,1345,1345,1345,1345,0
20230605,123400,17953226,1345,1345,1345,1345,0
20230605,123300,17953226,1345,1345,1345,1345,0
20230605,123200,17953226,1345,1345,1345,1345,0
20230605,123100,17953226,1345,1345,1345,1345,0
20230605,123000,17953226,1345,1345,1345,1345,0
20230605,122900,17953226,1345,1345,1345,1345,0
20230605,122800,17953226,1345,1345,1345,1345,0
20230605,122700,17953226,1345,1345,1345,1345,0
20230605,122600,17953226,1345,1345,1345,1345,0
20230605,122500,17953226,1345,1345,1345,1345,0
20230605,122400,17953226,1345,1345,1345,1345,0
20230605,122300,17953226,1345,1345,1345,1345,0
20230605,122200,17953226,1345,1345,1345,1345,0
20230605,122100,17953226,1345,1345,1345,1345,0
20230605,122000,17953226,1345,1345,1345,1345,0
20230605,121900,17953226,1345,1345,1345,1345,0
20230605,121800,17953226,1345,1345,1345,1345,0
20230605,121700,17953226,1345,1345,1345,1345,0
20230605,121600,17953226,1345,1345,1345,1345,0
20230605,121500,17953226,1345,1345,1345,1345,0
20230605,121400,17953226,1345,1345,1345,1345,0
20230605,121300,17953226,1345,1345,1345,1345,0
20230605,121200,17953226,1345,1345,1345,1345,0
20230605,121100,17953226,1345,1345,1345,1345,0
20230605,121000,17953226,1345,1345,1345,1345,1
20230605,120900,17951881,1337,1337,1337,1337,0
20230605,120800,17951881,1337,1337,1337,1337,0
20230605,120700,17951881,1337,1337,1337,1337,56
20230605,120600,17877009,1346,1346,1346,1346,0
20230605,120500,17877009,1346,1338,1346,1338,19
20230605,120400,17851579,1338,1338,1338,1338,0
20230605,120300,17851579,1338,1338,1338,1338,1
20230605,120200,17850241,1338,1338,1338,1338,51
20230605,120100,17782003,1338,1338,1338,1338,0
20230605,120000,17782003,1338,1338,1338,1338,0
20230605,115900,17782003,1338,1338,1338,1338,0
20230605,115800,17782003,1338,1338,1338,1338,0
20230605,115700,17782003,1338,1338,1338,1338,0
20230605,115600,17782003,1338,1338,1338,1338,0
20230605,115500,17782003,1338,1338,1338,1338,0
20230605,115400,17782003,1338,1338,1338,1338,103
20230605,115300,17644189,1338,1338,1338,1338,0
20230605,115200,17644189,1338,1338,1338,1338,0
20230605,115100,17644189,1338,1338,1338,1338,0
20230605,115000,17644189,1338,1338,1338,1338,29
20230605,114900,17605387,1338,1338,1338,1338,0
20230605,114800,17605387,1338,1338,1338,1338,0
20230605,114700,17605387,1338,1340,1340,1338,798
20230605,114600,16536740,1340,1340,1340,1340,5
20230605,114500,16530040,1340,1340,1340,1340,0
20230605,114400,16530040,1340,1340,1340,1340,0
20230605,114300,16530040,1340,1340,1340,1340,63
20230605,114200,16445620,1340,1340,1340,1340,0
20230605,114100,16445620,1340,1340,1340,1340,0
20230605,114000,16445620,1340,1340,1340,1340,0
20230605,113900,16445620,1340,1340,1340,1340,107
20230605,113800,16302240,1347,1347,1347,1347,0
20230605,113700,16302240,1347,1347,1347,1347,0
20230605,113600,16302240,1347,1347,1347,1347,0
20230605,113500,16302240,1347,1347,1347,1347,0
20230605,113400,16302240,1347,1347,1347,1347,0
20230605,113300,16302240,1347,1347,1347,1347,0
20230605,113200,16302240,1347,1347,1347,1347,0
20230605,113100,16302240,1347,1347,1347,1347,0
20230605,113000,16302240,1347,1347,1347,1347,0
20230605,112900,16302240,1347,1347,1347,1347,0
20230605,112800,16302240,1347,1347,1347,1347,0
20230605,112700,16302240,1347,1347,1347,1347,0
20230605,112600,16302240,1347,1347,1347,1347,0
20230605,112500,16302240,1347,1347,1347,1347,0
20230605,112400,16302240,1347,1347,1347,1347,0
20230605,112300,16302240,1347,1347,1347,1347,0
20230605,112200,16302240,1347,1347,1347,1347,0
20230605,112100,16302240,1347,1347,1347,1347,0
20230605,112000,16302240,1347,1347,1347,1347,0
20230605,111900,16302240,1347,1347,1347,1347,0
20230605,111800,16302240,1347,1347,1347,1347,0
20230605,111700,16302240,1347,1347,1347,1347,0
20230605,111600,16302240,1347,1347,1347,1347,0
20230605,111500,16302240,1347,1347,1347,1347,0
20230605,111400,16302240,1347,1347,1347,1347,0
20230605,111300,16302240,1347,1347,1347,1347,0
20230605,111200,16302240,1347,1347,1347,1347,0
20230605,111100,16302240,1347,1347,1347,1347,0
20230605,111000,16302240,1347,1347,1347,1347,0
20230605,110900,16302240,1347,1347,1347,1347,0
20230605,110800,16302240,1347,1347,1347,1347,0
20230605,110700,16302240,1347,1347,1347,1347,0
20230605,110600,16302240,1347,1347,1347,1347,0
20230605,110500,16302240,1347,1347,1347,1347,0
20230605,110400,16302240,1347,1347,1347,1347,0
20230605,110300,16302240,1347,1347,1347,1347,0
20230605,110200,16302240,1347,1347,1347,1347,0
20230605,110100,16302240,1347,1347,1347,1347,0
20230605,110000,16302240,1347,1347,1347,1347,0
20230605,105900,16302240,1347,1347,1347,1347,0
20230605,105800,16302240,1347,1347,1347,1347,0
20230605,105700,16302240,1347,1347,1347,1347,0
20230605,105600,16302240,1347,1347,1347,1347,0
20230605,105500,16302240,1347,1347,1347,1347,1000
20230605,105400,14955240,1346,1346,1346,1346,0
20230605,105300,14955240,1346,1346,1346,1346,0
20230605,105200,14955240,1346,1346,1346,1346,802
20230605,105100,13875748,1346,1346,1346,1346,0
20230605,105000,13875748,1346,1346,1346,1346,0
20230605,104900,13875748,1346,1346,1346,1346,0
20230605,104800,13875748,1346,1346,1346,1346,0
20230605,104700,13875748,1346,1346,1346,1346,42
20230605,104600,13819216,1346,1346,1346,1346,0
20230605,104500,13819216,1346,1346,1346,1346,1157
20230605,104400,12261894,1336,1337,1337,1336,274
20230605,104300,11895824,1337,1337,1337,1337,0
20230605,104200,11895824,1337,1337,1337,1337,0
20230605,104100,11895824,1337,1337,1337,1337,0
20230605,104000,11895824,1337,1337,1337,1337,0
20230605,103900,11895824,1337,1337,1337,1337,0
20230605,103800,11895824,1337,1337,1337,1337,0
20230605,103700,11895824,1337,1337,1337,1337,3
20230605,103600,11891813,1337,1337,1337,1337,0
20230605,103500,11891813,1337,1337,1337,1337,0
20230605,103400,11891813,1337,1337,1337,1337,0
20230605,103300,11891813,1337,1337,1337,1337,0
20230605,103200,11891813,1337,1337,1337,1337,0
20230605,103100,11891813,1337,1337,1337,1337,1
20230605,103000,11890476,1336,1336,1336,1336,0
20230605,102900,11890476,1336,1336,1336,1336,0
20230605,102800,11890476,1336,1336,1336,1336,0
20230605,102700,11890476,1336,1336,1336,1336,0
20230605,102600,11890476,1336,1336,1336,1336,0
20230605,102500,11890476,1336,1336,1336,1336,0
20230605,102400,11890476,1336,1336,1336,1336,0
20230605,102300,11890476,1336,1336,1336,1336,0
20230605,102200,11890476,1336,1336,1336,1336,0
20230605,102100,11890476,1336,1336,1336,1336,0
20230605,102000,11890476,1336,1336,1336,1336,0
20230605,101900,11890476,1336,1336,1336,1336,0
20230605,101800,11890476,1336,1336,1336,1336,0
20230605,101700,11890476,1336,1336,1336,1336,156
20230605,101600,11682060,1347,1347,1347,1347,0
20230605,101500,11682060,1347,1347,1347,1347,0
20230605,101400,11682060,1347,1347,1347,1347,0
20230605,101300,11682060,1347,1347,1347,1347,0
20230605,101200,11682060,1347,1347,1347,1347,0
20230605,101100,11682060,1347,1347,1347,1347,0
20230605,101000,11682060,1347,1347,1347,1347,0
20230605,100900,11682060,1347,1347,1347,1347,1
20230605,100800,11680713,1336,1336,1336,1336,0
20230605,100700,11680713,1336,1336,1336,1336,0
20230605,100600,11680713,1336,1336,1336,1336,0
20230605,100500,11680713,1336,1336,1336,1336,0
20230605,100400,11680713,1336,1337,1337,1336,536
20230605,100300,10964517,1347,1347,1347,1347,0
20230605,100200,10964517,1347,1347,1347,1347,0
20230605,100100,10964517,1347,1347,1347,1347,0
20230605,100000,10964517,1347,1347,1347,1347,0
20230605,095900,10964517,1347,1347,1347,1347,1
20230605,095800,10963170,1336,1336,1336,1336,0
20230605,095700,10963170,1336,1336,1336,1336,0
20230605,095600,10963170,1336,1336,1336,1336,0
20230605,095500,10963170,1336,1336,1336,1336,0
20230605,095400,10963170,1336,1336,1336,1336,0
20230605,095300,10963170,1336,1346,1346,1336,1775
20230605,095200,8583050,1348,1348,1348,1348,0
20230605,095100,8583050,1348,1348,1348,1348,0
20230605,095000,8583050,1348,1348,1348,1348,0
20230605,094900,8583050,1348,1348,1348,1348,0
20230605,094800,8583050,1348,1348,1348,1348,0
20230605,094700,8583050,1348,1348,1348,1348,0
20230605,094600,8583050,1348,1348,1348,1348,0
20230605,094500,8583050,1348,1348,1348,1348,0
20230605,094400,8583050,1348,1348,1348,1348,0
20230605,094300,8583050,1348,1348,1348,1348,0
20230605,094200,8583050,1348,1348,1348,1348,0
20230605,094100,8583050,1348,1348,1348,1348,10
20230605,094000,8569570,1348,1348,1348,1348,30
20230605,093900,8529130,1348,1348,1348,1348,3
20230605,093800,8525086,1344,1344,1344,1344,0
20230605,093700,8525086,1344,1344,1344,1344,0
20230605,093600,8525086,1344,1344,1344,1344,0
20230605,093500,8525086,1344,1344,1344,1344,0
20230605,093400,8525086,1344,1344,1344,1344,112
20230605,093300,8374558,1344,1344,1344,1344,486
20230605,093200,7721374,1344,1344,1344,1344,2
20230605,093100,7718686,1343,1343,1343,1343,0
20230605,093000,7718686,1343,1343,1343,1343,0
20230605,092900,7718686,1343,1343,1343,1343,0
20230605,092800,7718686,1343,1343,1343,1343,0
20230605,092700,7718686,1343,1343,1343,1343,0
20230605,092600,7718686,1343,1343,1343,1343,0
20230605,092500,7718686,1343,1343,1343,1343,567
20230605,092400,6957205,1344,1344,1344,1344,148
20230605,092300,6758293,1343,1343,1343,1343,2
20230605,092200,6755607,1343,1343,1343,1343,788
20230605,092100,5697323,1345,1345,1345,1345,0
20230605,092000,5697323,1345,1345,1345,1345,15
20230605,091900,5677148,1345,1345,1345,1345,14
20230605,091800,5658318,1343,1343,1343,1343,0
20230605,091700,5658318,1343,1343,1343,1343,0
20230605,091600,5658318,1343,1343,1343,1343,0
20230605,091500,5658318,1343,1343,1343,1343,19
20230605,091400,5632801,1340,1340,1340,1340,0
20230605,091300,5632801,1340,1340,1340,1340,500
20230605,091200,4962801,1339,1339,1339,1339,0
20230605,091100,4962801,1339,1339,1339,1339,0
20230605,091000,4962801,1339,1339,1339,1339,0
20230605,090900,4962801,1339,1339,1339,1339,0
20230605,090800,4962801,1339,1339,1339,1339,0
20230605,090700,4962801,1339,1339,1339,1339,0
20230605,090600,4962801,1339,1339,1339,1339,0
20230605,090500,4962801,1339,1341,1341,1339,277
20230605,090400,4591850,1352,1352,1352,1352,0
20230605,090300,4591850,1352,1351,1352,1351,810
20230605,090200,3497539,1351,1351,1351,1351,0
20230605,090100,3497539,1351,1350,1351,1350,2121
20230605,090000,632168,1350,1351,1351,1350,468